Canada markets open in 7 hours 38 minutes

Manchester United plc (MANU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.28+0.25 (+1.92%)
At close: 04:00PM EDT
13.01 -0.27 (-2.03%)
After hours: 06:13PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202213.1613.3213.1613.2813.28222,000
May 16, 202213.1313.2412.8413.0313.03293,400
May 13, 202213.1813.3913.0913.2513.25289,500
May 12, 202213.0413.3212.9613.1213.12259,100
May 11, 202213.4013.5913.0413.1213.12271,800
May 10, 202213.2013.4413.0613.3813.38507,400
May 09, 202213.6013.7013.0813.1813.18572,100
May 06, 202214.1514.1513.7113.8213.82352,100
May 05, 202214.1314.1813.9214.1314.13371,000
May 04, 202214.1714.2313.8114.2114.21369,700
May 03, 202214.0414.2713.9014.1814.18431,300
May 02, 202213.7814.2113.6013.9713.97892,500
Apr 29, 202213.4413.8513.4313.5413.54411,600
Apr 28, 202213.4213.5013.1613.4413.44191,100
Apr 27, 202213.2713.4413.2013.3613.36279,800
Apr 26, 202213.7213.7213.3413.3413.34211,200
Apr 25, 202213.3513.7813.3113.7613.76395,900
Apr 22, 202213.7313.8013.4013.4213.42252,200
Apr 21, 202214.1214.1413.7713.8013.80695,100
Apr 20, 202213.9714.0913.8814.0714.07279,200
Apr 19, 202214.0414.0413.8813.9413.94229,300
Apr 18, 202213.8414.0113.8013.9913.99244,500
Apr 14, 202214.1114.1113.8713.9013.90183,500
Apr 13, 202214.0214.0613.9014.0414.04457,500
Apr 12, 202214.1614.2613.9513.9513.95249,500
Apr 11, 202214.7014.7014.1314.1614.16229,600
Apr 08, 202214.6714.7814.5114.7214.72444,500
Apr 07, 202214.4814.7814.4314.6914.69400,300
Apr 06, 202214.1614.5814.1314.4914.49900,900
Apr 05, 202214.5914.7614.2714.4114.41358,500
Apr 04, 202214.7014.7914.5214.5914.59895,400
Apr 01, 202214.5714.7914.5114.7014.70256,900
Mar 31, 202214.5014.5914.3914.4714.47181,900
Mar 30, 202214.5514.7414.4614.5114.51308,200
Mar 29, 202214.7014.7814.4514.6314.63347,000
Mar 28, 202214.2214.7714.2214.6514.65565,300
Mar 25, 202213.7914.3213.6714.2314.232,454,000
Mar 24, 202213.8714.0113.6813.8313.83246,100
Mar 23, 202213.6513.9813.6213.8313.83417,200
Mar 22, 202213.7414.0113.7113.8113.81479,600
Mar 21, 202213.6014.0213.5213.7113.71949,400
Mar 18, 202212.8813.1812.8013.1413.14610,700
Mar 17, 202212.5412.8212.4212.8012.80263,100
Mar 16, 202212.4512.7612.4312.5912.59492,200
Mar 15, 202212.6712.7612.4012.5112.51188,100
Mar 14, 202212.6412.8012.5112.5412.54293,000
Mar 11, 202212.6912.7712.5512.6012.60277,800
Mar 10, 202212.4012.7712.3112.6812.68353,100
Mar 09, 202212.4512.6312.3612.4512.45357,600
Mar 08, 202212.2012.5512.1612.3212.32347,300
Mar 07, 202212.2712.5912.0412.2212.22832,900
Mar 04, 202212.6612.8812.1612.3412.34949,700
Mar 03, 202212.9013.0012.7112.8112.81755,900
Mar 02, 202212.8813.0312.7312.9012.90523,500
Mar 01, 202213.2813.4312.7612.8212.821,062,500
Feb 28, 202213.2113.4612.9513.4513.45428,100
Feb 25, 202213.0713.3813.0113.2813.28319,300
Feb 24, 202212.9913.1712.8213.1013.10345,800
Feb 23, 202213.3413.5813.1313.1613.16449,300
Feb 22, 202213.2513.4513.1513.2513.25362,300
Feb 18, 202213.4213.4213.1813.3413.34305,000
Feb 17, 202213.5213.7313.2413.3213.32300,400
Feb 16, 202213.5913.8313.4913.6113.61337,100
Feb 15, 202213.5213.7413.4413.6013.60544,500
Feb 14, 202213.7614.0013.5013.5113.51368,800
Feb 11, 202214.0714.1913.8113.8513.85251,600
Feb 10, 202213.7014.1113.6914.0814.08255,000
Feb 09, 202213.7513.8413.6713.7513.75245,500
Feb 08, 202213.6313.7213.5213.6913.69177,700
Feb 07, 202213.4513.5713.3413.5613.56138,900
Feb 04, 202213.5013.5713.3913.5113.51178,600
Feb 03, 202213.5213.6213.4713.5113.51154,800
Feb 02, 202213.7013.7413.4613.6813.68393,600
Feb 01, 202213.8013.8313.6313.7613.76169,500
Jan 31, 202213.6213.8113.5713.7313.73166,600
Jan 28, 202213.4313.5413.2713.5413.54224,800
Jan 27, 202213.2513.5013.2013.4213.42255,700
Jan 26, 202213.2813.4413.1313.2113.21417,200
Jan 25, 202213.4013.4813.1113.2513.25404,700
Jan 24, 202213.3513.5413.1013.5213.52630,200
Jan 21, 202213.6113.6813.3613.5113.51364,000
Jan 20, 202213.9214.0113.6913.7213.72401,100
Jan 19, 202214.0514.1913.8913.9513.95408,300
Jan 18, 202214.0814.3914.0414.0614.06363,600
Jan 14, 202214.5414.6014.0814.1714.17369,200
Jan 13, 202214.6014.7714.4514.5014.50254,800
Jan 12, 202214.8515.0114.6614.6714.67231,800
Jan 11, 202214.7714.8314.6814.8114.81192,100
Jan 10, 202214.7214.9214.4514.7114.71306,800
Jan 07, 202214.8814.9414.7114.7614.76356,100
Jan 06, 202214.5815.0514.5614.8814.88382,500
Jan 05, 202214.6514.7814.5214.6114.61381,600
Jan 04, 202214.7614.8114.6014.6614.66256,600
Jan 03, 202214.2614.6814.2514.6814.68305,500
Dec 31, 202114.3114.3514.0814.2414.24415,300
Dec 30, 202114.1814.4314.1814.2614.26251,600
Dec 29, 202114.4014.4114.1814.2314.23350,500
Dec 28, 202114.4814.6714.4014.4314.43315,500
Dec 27, 202114.3014.4414.1214.4114.41373,200
Dec 23, 202114.0514.3314.0214.2314.23281,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...